Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:14:26

Search Icon
INÍCIO/SBSP3

SBSP3 SABESP ON

    • R$ 31,84

    -1,03 arrow -3,134%

    • R$ 32,83

      Máxima

    • R$ 31,77

      Mínima

    • 4.872.300,00

      Volume

    • 07/05/26, 14:14:20

      Último Negócio

    • R$ 32,36

      Abertura

    • R$ 156,29

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 29,19%

      IV (1a)

    • 25,14%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPE124W20R$ 6,951
000024,900000
-0.010,01R$ 0,01SBSPQ124W2
SBSPE126W20R$ 6,551
000025,300000
-0.020,02R$ 0,02SBSPQ126W2
SBSPE128W20R$ 6,151
000025,700000
000SBSPQ128W2
SBSPE130W20R$ 5,751
000026,100000
000SBSPQ130W2
SBSPE132W20R$ 5,351
000026,500000
-0.030,04R$ 0,04SBSPQ132W2
SBSPE134W20R$ 4,951
000026,900000
000SBSPQ134W2
SBSPE136W20R$ 4,551
000027,300000
000SBSPQ136W2
SBSPE138W20R$ 4,151
000027,700000
-0.010,01R$ 0,01SBSPQ138W2
SBSPE140W20R$ 3,751
000028,100000
-0.020,02R$ 0,02SBSPQ140W2
SBSPE142W20R$ 3,351
000028,500,0300,020
-0.040,03R$ 0,03SBSPQ142W2
SBSPE144W20R$ 2,951
000028,900,0300,020
-0.020,01R$ 0,01SBSPQ144W2
SBSPE146W20R$ 2,561
000029,300,0400,020
-0.030,02R$ 0,02SBSPQ146W2
SBSPE148W20R$ 2,161
02,6505,3029,700,0400,020
-0.060,04R$ 0,04SBSPQ148W2
SBSPE150W20R$ 1,761
01,781,661,9030,100,070,030,050
-0.070,04R$ 0,04SBSPQ150W2
SBSPE152W20R$ 1,361
01,421,311,5330,500,120,060,0925,00
-0.10,05R$ 0,05SBSPQ152W2
SBSPE154W20R$ 0,961
01,080,981,1830,900,200,130,1742,857
-0.170,10R$ 0,10SBSPQ154W2
SBSPE156W2R$ 2,12R$ 2,120.58
00,780,680,8731,300,310,220,270
-0.230,10R$ 0,10SBSPQ156W2
SBSPE158W2R$ 3,53R$ 3,530.56
00,530,490,5831,700,450,350,40130,769
-0.430,30R$ 0,30SBSPQ158W2
SBSPE160W2R$ 0,37R$ 0,370.43
00,350,300,3932,100,650,530,59148,00
-0.570,62R$ 0,62SBSPQ160W2
SBSPE162W2000
00,200,160,2432,500,970,800,89300,00
-0.740,80R$ 0,80SBSPQ162W2
SBSPE164W2R$ 0,20R$ 0,200.24
-37,500,130,090,1732,901,301,101,200
-11,043R$ 0,63SBSPQ164W2
SBSPE166W2R$ 0,12R$ 0,120.16
-70,7320,080,060,1033,301,651,441,5548,387
-11,443R$ 1,38SBSPQ166W2
SBSPE168W2000
00,040,020,0633,702,041,811,930
-11,843R$ 0,87SBSPQ168W2
SBSPE170W2R$ 0,03R$ 0,030.05
-62,500,030,020,0434,10000175,325
-12,242R$ 2,12SBSPQ170W2
SBSPE172W2R$ 0,02R$ 0,020.04
-81,8180,020,010,0334,500000
-12,642R$ 1,83SBSPQ172W2
SBSPE174W2R$ 0,53R$ 0,530.25
00,0100,0234,900000
-13,042R$ 1,88SBSPQ174W2
SBSPE176W2R$ 0,03R$ 0,030.04
00,0100,0135,300000
-13,442R$ 0,85SBSPQ176W2
SBSPE178W2R$ 0,47R$ 0,470.21
00,1500,3035,700000
-13,8420SBSPQ178W2
SBSPE180W2R$ 0,07R$ 0,070.06
000036,100000
-14,2410SBSPQ180W2
SBSPE182W2R$ 0,25R$ 0,250.14
00,1100,2236,500000
-14,6410SBSPQ182W2